Skip to main content

Teck Cominco Limited (NY: TECK )

45.78 +1.86 (+4.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 23.26 23.36 22.95 23.07 2,027,611 -0.23(-0.99%)
Feb 27, 2013 22.81 23.40 22.72 23.30 2,275,963 +0.45(+1.96%)
Feb 26, 2013 23.03 23.14 22.61 22.85 3,283,126 -0.13(-0.55%)
Feb 25, 2013 23.25 23.49 22.96 22.98 3,076,727 -0.25(-1.06%)
Feb 22, 2013 23.31 23.46 23.00 23.23 1,753,842 +0.01(+0.03%)
Feb 21, 2013 23.16 23.47 22.99 23.22 4,424,097 -0.04(-0.19%)
Feb 20, 2013 24.04 24.05 23.20 23.26 3,216,062 -0.93(-3.86%)
Feb 19, 2013 24.39 24.56 24.12 24.20 3,360,815 -0.52(-2.09%)
Feb 15, 2013 25.39 25.39 24.62 24.71 2,268,664 -0.79(-3.10%)
Feb 14, 2013 25.10 25.60 24.98 25.50 2,306,662 +0.31(+1.21%)
Feb 13, 2013 25.34 25.67 24.97 25.20 2,087,863 -0.10(-0.41%)
Feb 12, 2013 24.90 25.47 24.67 25.30 2,867,296 +0.51(+2.05%)
Feb 11, 2013 24.71 24.89 24.50 24.79 2,772,887 -0.01(-0.03%)
Feb 08, 2013 25.49 25.59 24.61 24.80 6,941,091 -0.98(-3.79%)
Feb 07, 2013 27.24 27.36 25.59 25.78 6,166,471 -1.75(-6.37%)
Feb 06, 2013 27.45 27.75 27.45 27.53 2,939,716 +0.22(+0.82%)
Feb 04, 2013 27.42 27.45 27.01 27.31 1,743,351 -0.40(-1.43%)
Feb 01, 2013 27.55 27.85 27.34 27.71 1,976,859 +0.46(+1.67%)
Jan 31, 2013 27.25 27.61 27.21 27.25 2,106,775 +0.02(+0.08%)
Jan 30, 2013 27.77 27.95 27.17 27.23 2,008,917 -0.55(-1.96%)
Jan 29, 2013 27.69 27.90 27.60 27.77 1,304,548 +0.13(+0.49%)
Jan 28, 2013 28.03 28.19 27.55 27.64 1,280,597 -0.38(-1.36%)
Jan 25, 2013 28.15 28.23 27.59 28.02 1,885,902 -0.17(-0.61%)
Jan 24, 2013 28.04 28.40 27.90 28.19 2,112,381 +0.12(+0.43%)
Jan 23, 2013 28.08 28.25 27.89 28.07 1,485,931 -0.15(-0.53%)
Jan 22, 2013 27.77 28.23 27.77 28.22 2,510,860 +0.25(+0.91%)
Jan 18, 2013 27.87 28.04 27.61 27.97 1,295,245 +0.14(+0.51%)
Jan 17, 2013 27.66 27.94 27.53 27.83 1,916,780 +0.32(+1.17%)
Jan 16, 2013 27.80 27.80 27.42 27.50 1,611,798 -0.57(-2.02%)
Jan 15, 2013 27.70 28.09 27.66 28.07 1,377,861 +0.19(+0.70%)
Jan 14, 2013 28.29 28.47 27.81 27.88 2,370,734 -0.16(-0.56%)
Jan 11, 2013 28.46 28.49 27.83 28.03 2,614,910 -0.61(-2.14%)
Jan 10, 2013 28.23 28.80 28.06 28.65 3,101,909 +0.78(+2.81%)
Jan 09, 2013 27.56 27.97 27.32 27.86 2,655,963 +0.45(+1.63%)
Jan 08, 2013 27.86 28.03 27.41 27.42 2,223,436 -0.68(-2.42%)
Jan 07, 2013 27.95 28.26 27.81 28.09 1,394,962 -0.09(-0.32%)
Jan 04, 2013 27.86 28.22 27.74 28.18 2,320,458 +0.26(+0.94%)
Jan 03, 2013 28.30 28.34 27.74 27.92 2,119,036 -0.47(-1.66%)
Jan 02, 2013 28.21 28.40 27.15 28.39 2,897,004 +1.24(+4.57%)
Dec 31, 2012 26.27 27.39 26.24 27.15 2,391,071 +0.85(+3.24%)
Dec 28, 2012 26.53 26.59 26.28 26.30 1,412,051 -0.38(-1.43%)
Dec 27, 2012 26.67 26.84 26.41 26.68 1,706,965 -0.03(-0.11%)
Dec 26, 2012 26.91 27.10 26.66 26.71 776,626 -0.04(-0.14%)
Dec 24, 2012 26.88 27.00 26.65 26.75 543,772 -0.20(-0.75%)
Dec 21, 2012 26.69 27.07 26.32 26.95 3,038,852 +0.06(+0.22%)
Dec 20, 2012 27.12 27.25 26.71 26.89 2,377,733 -0.27(-0.99%)
Dec 19, 2012 26.91 27.47 26.91 27.16 3,956,086 +0.22(+0.80%)
Dec 18, 2012 26.57 26.94 26.51 26.94 2,111,756 +0.37(+1.38%)
Dec 17, 2012 26.60 26.86 26.41 26.58 1,936,041 -0.06(-0.22%)
Dec 14, 2012 26.44 26.92 26.36 26.64 3,840,691 +0.40(+1.51%)
Dec 13, 2012 26.31 26.53 25.57 26.24 2,947,803 -0.22(-0.85%)
Dec 12, 2012 26.56 26.81 26.31 26.47 2,673,146 +0.48(+1.85%)
Dec 11, 2012 26.04 26.34 25.86 25.98 2,436,527 -0.04(-0.14%)
Dec 10, 2012 25.61 26.12 25.52 26.02 3,165,815 +0.66(+2.58%)
Dec 07, 2012 25.70 25.91 25.00 25.37 5,097,631 -0.28(-1.11%)
Dec 06, 2012 25.38 25.74 25.11 25.65 3,115,473 +0.57(+2.26%)
Dec 05, 2012 24.60 25.57 24.56 25.08 4,562,490 +0.68(+2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.